1,465€
-1,68%
Echtzeit-Aktienkurs Gateley Holdings PLC
Bid:
Ask:
Aktienkurse zur Gateley Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -2,01% | - |
| 10.04.2025 | 1,55 | 1,55 | 1,49 | 1,50 | -3,55% | - |
| 09.04.2025 | 1,56 | 1,56 | 1,52 | 1,55 | 0,32% | - |
| 08.04.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,28% | - |
| 07.04.2025 | 1,59 | 1,62 | 1,57 | 1,57 | -1,57% | - |
| 04.04.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -2,45% | - |
| 03.04.2025 | 1,58 | 1,65 | 1,58 | 1,63 | -0,91% | - |
| 02.04.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 0,00% | - |
| 01.04.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 0,30% | - |
| 31.03.2025 | 1,66 | 1,68 | 1,64 | 1,64 | -0,91% | - |
| 28.03.2025 | 1,67 | 1,69 | 1,66 | 1,66 | -0,90% | - |
| 27.03.2025 | 1,66 | 1,67 | 1,64 | 1,67 | 0,00% | - |
| 26.03.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,00% | - |
| 25.03.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 0,91% | - |
| 24.03.2025 | 1,59 | 1,68 | 1,59 | 1,66 | 0,00% | - |
| 21.03.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -0,60% | - |
| 20.03.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,30% | - |
| 19.03.2025 | 1,59 | 1,68 | 1,59 | 1,66 | 0,30% | - |
| 18.03.2025 | 1,59 | 1,68 | 1,59 | 1,66 | -0,30% | - |
| 17.03.2025 | 1,59 | 1,67 | 1,59 | 1,66 | 0,30% | - |
| 14.03.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,60% | - |
| 13.03.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 1,83% | - |
| 12.03.2025 | 1,64 | 1,65 | 1,61 | 1,64 | 0,00% | - |
| 11.03.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -0,61% | - |
| 10.03.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,30% | - |
| 07.03.2025 | 1,65 | 1,66 | 1,63 | 1,65 | -0,30% | - |
| 06.03.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 0,00% | - |
| 05.03.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -0,30% | - |
| 04.03.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -0,30% | - |
| 03.03.2025 | 1,67 | 1,67 | 1,64 | 1,67 | -0,60% | - |
| 28.02.2025 | 1,67 | 1,68 | 1,64 | 1,68 | 0,60% | - |
| 27.02.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 0,00% | - |
| 26.02.2025 | 1,67 | 1,67 | 1,63 | 1,67 | 0,30% | - |
| 25.02.2025 | 1,67 | 1,67 | 1,64 | 1,66 | -0,60% | 700,00 |
| 24.02.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 0,30% | - |
| 21.02.2025 | 1,66 | 1,67 | 1,65 | 1,67 | -0,30% | - |
| 20.02.2025 | 1,67 | 1,68 | 1,65 | 1,67 | -0,30% | - |
| 19.02.2025 | 1,67 | 1,68 | 1,65 | 1,68 | 0,00% | - |
| 18.02.2025 | 1,59 | 1,68 | 1,59 | 1,68 | 1,52% | - |
| 17.02.2025 | 1,58 | 1,66 | 1,58 | 1,65 | 0,61% | - |
| 14.02.2025 | 1,58 | 1,66 | 1,58 | 1,64 | -0,61% | 1.900,00 |
| 13.02.2025 | 1,65 | 1,65 | 1,62 | 1,65 | 0,30% | - |
| 12.02.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 0,00% | - |
| 11.02.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 0,00% | - |
| 10.02.2025 | 1,57 | 1,65 | 1,57 | 1,65 | 0,61% | - |
| 07.02.2025 | 1,64 | 1,65 | 1,61 | 1,64 | -0,30% | - |
| 06.02.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 0,61% | - |
| 05.02.2025 | 1,57 | 1,65 | 1,57 | 1,63 | -0,31% | - |
| 04.02.2025 | 1,58 | 1,66 | 1,58 | 1,64 | 0,00% | - |
| 03.02.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 1,24% | - |
| 31.01.2025 | 1,56 | 1,64 | 1,56 | 1,62 | 0,31% | - |
| 30.01.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -0,31% | - |
| 29.01.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -0,62% | - |
| 28.01.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 0,62% | - |
| 27.01.2025 | 1,63 | 1,64 | 1,61 | 1,62 | -0,62% | - |
| 24.01.2025 | 1,62 | 1,64 | 1,62 | 1,63 | -0,31% | 650,00 |
| 23.01.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 0,31% | - |
| 22.01.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 0,00% | - |
| 21.01.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 0,31% | - |
| 20.01.2025 | 1,53 | 1,64 | 1,53 | 1,62 | 1,89% | - |
| 17.01.2025 | 1,54 | 1,60 | 1,54 | 1,59 | 2,25% | - |
| 16.01.2025 | 1,54 | 1,57 | 1,54 | 1,56 | 0,00% | - |
| 15.01.2025 | 1,56 | 1,56 | 1,54 | 1,56 | -0,32% | - |
| 14.01.2025 | 1,58 | 1,60 | 1,55 | 1,56 | -2,19% | - |
| 13.01.2025 | 1,59 | 1,60 | 1,58 | 1,60 | -0,31% | - |
| 10.01.2025 | 1,53 | 1,61 | 1,53 | 1,60 | -0,31% | - |
| 09.01.2025 | 1,60 | 1,61 | 1,58 | 1,61 | -0,62% | - |
| 08.01.2025 | 1,66 | 1,66 | 1,60 | 1,62 | -2,71% | - |
| 07.01.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 1,22% | - |
| 06.01.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -2,38% | 41.930,00 |
| 03.01.2025 | 1,67 | 1,68 | 1,66 | 1,68 | 0,00% | - |
| 02.01.2025 | 1,69 | 1,69 | 1,67 | 1,68 | 0,00% | - |
| 30.12.2024 | 1,69 | 1,69 | 1,67 | 1,68 | 0,00% | - |
| 27.12.2024 | 1,70 | 1,70 | 1,68 | 1,68 | -0,30% | - |
| 23.12.2024 | 1,62 | 1,70 | 1,62 | 1,69 | -0,59% | - |
| 20.12.2024 | 1,69 | 1,70 | 1,67 | 1,70 | 0,00% | - |
| 19.12.2024 | 1,70 | 1,76 | 1,69 | 1,70 | -0,59% | 10.000,00 |
| 18.12.2024 | 1,70 | 1,71 | 1,69 | 1,71 | 0,59% | - |
| 17.12.2024 | 1,70 | 1,71 | 1,69 | 1,70 | 0,00% | - |
| 16.12.2024 | 1,62 | 1,70 | 1,62 | 1,70 | 1,19% | - |
| 13.12.2024 | 1,69 | 1,69 | 1,67 | 1,68 | -1,18% | - |
| 12.12.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 0,00% | - |
| 11.12.2024 | 1,70 | 1,70 | 1,69 | 1,70 | -0,29% | - |
| 10.12.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 0,29% | - |
| 09.12.2024 | 1,64 | 1,71 | 1,64 | 1,70 | -0,29% | - |
| 06.12.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 0,59% | - |
| 05.12.2024 | 1,60 | 1,70 | 1,60 | 1,69 | 1,20% | - |
| 04.12.2024 | 1,60 | 1,67 | 1,60 | 1,67 | 0,00% | - |
| 03.12.2024 | 1,59 | 1,67 | 1,59 | 1,67 | 0,91% | - |
| 02.12.2024 | 1,65 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 29.11.2024 | 1,53 | 1,66 | 1,53 | 1,66 | 2,80% | - |
| 28.11.2024 | 1,52 | 1,61 | 1,52 | 1,61 | 0,94% | - |
| 27.11.2024 | 1,58 | 1,60 | 1,57 | 1,60 | 0,31% | - |
| 26.11.2024 | 1,53 | 1,61 | 1,53 | 1,59 | -0,31% | - |
| 25.11.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -1,54% | - |
| 22.11.2024 | 1,55 | 1,63 | 1,55 | 1,62 | 0,31% | - |
| 21.11.2024 | 1,55 | 1,62 | 1,55 | 1,62 | -0,31% | - |
| 20.11.2024 | 1,61 | 1,62 | 1,58 | 1,62 | 0,31% | - |
| 19.11.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 18.11.2024 | 1,64 | 1,64 | 1,60 | 1,62 | 0,00% | - |